Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.948 | 9.080 | 8.757 | 8.962 | 1,399,632 | -0.02(-0.19%) |
Feb 27, 2007 | 9.226 | 9.236 | 8.855 | 8.979 | 2,041,170 | -0.36(-3.83%) |
Feb 26, 2007 | 9.601 | 9.613 | 9.290 | 9.336 | 1,091,089 | -0.27(-2.76%) |
Feb 23, 2007 | 9.498 | 9.627 | 9.449 | 9.601 | 843,916 | +0.06(+0.66%) |
Feb 22, 2007 | 9.679 | 9.705 | 9.483 | 9.538 | 999,005 | -0.12(-1.19%) |
Feb 21, 2007 | 9.506 | 9.731 | 9.446 | 9.653 | 910,340 | +0.13(+1.39%) |
Feb 20, 2007 | 9.299 | 9.570 | 9.224 | 9.521 | 697,204 | +0.19(+2.04%) |
Feb 16, 2007 | 9.478 | 9.478 | 9.253 | 9.331 | 715,640 | -0.15(-1.55%) |
Feb 15, 2007 | 9.440 | 9.504 | 9.339 | 9.478 | 1,083,758 | +0.01(+0.06%) |
Feb 14, 2007 | 9.074 | 9.495 | 9.074 | 9.472 | 1,495,177 | +0.39(+4.25%) |
Feb 13, 2007 | 8.904 | 9.097 | 8.901 | 9.086 | 662,775 | +0.16(+1.77%) |
Feb 12, 2007 | 8.982 | 9.011 | 8.832 | 8.927 | 667,704 | -0.09(-1.02%) |
Feb 09, 2007 | 9.109 | 9.175 | 8.950 | 9.020 | 826,500 | -0.07(-0.82%) |
Feb 08, 2007 | 9.279 | 9.279 | 9.057 | 9.094 | 745,556 | -0.16(-1.74%) |
Feb 07, 2007 | 9.190 | 9.305 | 9.190 | 9.256 | 773,490 | +0.04(+0.47%) |
Feb 06, 2007 | 8.979 | 9.290 | 8.979 | 9.213 | 1,297,748 | +0.24(+2.70%) |
Feb 05, 2007 | 9.094 | 9.094 | 8.933 | 8.971 | 1,599,935 | -0.16(-1.77%) |
Feb 02, 2007 | 9.259 | 9.319 | 9.118 | 9.132 | 1,751,848 | -0.16(-1.71%) |
Feb 01, 2007 | 8.642 | 9.302 | 8.469 | 9.290 | 5,964,779 | +1.29(+16.09%) |
Jan 31, 2007 | 8.046 | 8.138 | 7.945 | 8.003 | 1,500,315 | -0.02(-0.29%) |
Jan 30, 2007 | 7.738 | 8.055 | 7.701 | 8.026 | 2,501,819 | +0.30(+3.88%) |
Jan 29, 2007 | 7.553 | 7.735 | 7.553 | 7.726 | 815,246 | +0.14(+1.86%) |
Jan 26, 2007 | 7.605 | 7.648 | 7.464 | 7.585 | 2,090,115 | +0.00(+0.04%) |
Jan 25, 2007 | 7.686 | 7.700 | 7.568 | 7.582 | 1,508,528 | -0.09(-1.13%) |
Jan 24, 2007 | 7.576 | 7.700 | 7.476 | 7.669 | 1,333,958 | +0.05(+0.64%) |
Jan 23, 2007 | 7.545 | 7.663 | 7.458 | 7.620 | 995,631 | +0.03(+0.46%) |
Jan 22, 2007 | 7.841 | 7.879 | 7.545 | 7.585 | 1,026,213 | -0.18(-2.30%) |
Jan 19, 2007 | 7.778 | 7.844 | 7.726 | 7.764 | 572,791 | -0.05(-0.59%) |
Jan 18, 2007 | 7.818 | 7.838 | 7.738 | 7.810 | 1,153,278 | +0.01(+0.18%) |
Jan 17, 2007 | 7.879 | 7.959 | 7.746 | 7.795 | 1,453,222 | -0.13(-1.67%) |
Jan 16, 2007 | 7.853 | 8.075 | 7.790 | 7.928 | 1,380,619 | +0.06(+0.77%) |
Jan 12, 2007 | 7.657 | 7.876 | 7.657 | 7.867 | 1,406,720 | +0.20(+2.67%) |
Jan 11, 2007 | 7.513 | 7.758 | 7.510 | 7.663 | 1,313,696 | +0.12(+1.57%) |
Jan 10, 2007 | 7.458 | 7.594 | 7.427 | 7.545 | 1,370,001 | +0.06(+0.77%) |
Jan 09, 2007 | 7.461 | 7.556 | 7.424 | 7.487 | 951,073 | +0.02(+0.23%) |
Jan 08, 2007 | 7.452 | 7.556 | 7.357 | 7.470 | 678,927 | +0.00(+0.04%) |
Jan 05, 2007 | 7.720 | 7.723 | 7.409 | 7.467 | 1,194,719 | -0.27(-3.54%) |
Jan 04, 2007 | 7.438 | 7.755 | 7.352 | 7.741 | 2,633,168 | +0.31(+4.15%) |
Jan 03, 2007 | 7.107 | 7.824 | 7.043 | 7.432 | 3,330,448 | +0.50(+7.19%) |
Dec 29, 2006 | 6.989 | 7.075 | 6.925 | 6.934 | 1,144,780 | -0.08(-1.11%) |
Dec 28, 2006 | 7.092 | 7.156 | 6.948 | 7.012 | 1,085,705 | -0.12(-1.62%) |
Dec 27, 2006 | 7.159 | 7.257 | 7.049 | 7.127 | 845,537 | -0.04(-0.60%) |
Dec 26, 2006 | 6.983 | 7.193 | 6.983 | 7.170 | 548,453 | +0.11(+1.59%) |
Dec 22, 2006 | 7.049 | 7.136 | 6.980 | 7.058 | 761,881 | -0.01(-0.08%) |
Dec 21, 2006 | 7.193 | 7.213 | 7.026 | 7.064 | 1,010,023 | -0.14(-2.00%) |
Dec 20, 2006 | 7.294 | 7.444 | 7.193 | 7.208 | 1,243,793 | -0.06(-0.87%) |
Dec 19, 2006 | 7.127 | 7.294 | 7.098 | 7.271 | 1,049,506 | +0.10(+1.32%) |
Dec 18, 2006 | 7.303 | 7.346 | 7.136 | 7.176 | 1,020,975 | -0.14(-1.93%) |
Dec 15, 2006 | 7.536 | 7.790 | 7.308 | 7.317 | 1,926,921 | -0.22(-2.91%) |
Dec 14, 2006 | 7.311 | 7.553 | 7.311 | 7.536 | 1,145,506 | +0.22(+2.95%) |
Dec 13, 2006 | 7.392 | 7.412 | 7.216 | 7.320 | 1,081,109 | -0.04(-0.51%) |
Dec 12, 2006 | 7.720 | 7.761 | 7.251 | 7.357 | 2,603,811 | -0.36(-4.67%) |
Dec 11, 2006 | 7.551 | 7.787 | 7.530 | 7.717 | 1,425,636 | +0.15(+1.98%) |
Dec 08, 2006 | 7.735 | 7.749 | 7.539 | 7.568 | 1,760,814 | -0.18(-2.27%) |
Dec 07, 2006 | 7.732 | 7.830 | 7.689 | 7.743 | 1,639,852 | -0.01(-0.07%) |
Dec 06, 2006 | 7.738 | 7.787 | 7.697 | 7.749 | 1,741,958 | -0.00(-0.04%) |
Dec 05, 2006 | 7.876 | 7.936 | 7.706 | 7.752 | 1,241,929 | -0.12(-1.46%) |
Dec 04, 2006 | 7.778 | 7.997 | 7.772 | 7.867 | 1,348,367 | +0.10(+1.34%) |